株価チャート

2020/08/18~2021/01/14

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
01/14799801785788-1.38%424,900567億596万-7.94%9.060.86
01/13800801796799-0.37%129,300574億9754万-7.2%9.190.87
01/12802807796802-0.37%168,200577億1343万-7.39%9.220.88
01/08808808798805+0.25%210,600579億2931万-7.58%9.260.88
01/07806810803803+0.12%307,200577億8539万-8.23%9.230.88
01/06793802792802+0.88%279,400577億1343万-8.86%9.220.88
01/05801802788795-1.24%358,400572億970万-10.17%9.140.87
01/04823827805805-1.35%320,500579億2931万-9.55%9.260.88
2020
12/30815822805816-0.24%330,300587億2089万-8.83%7.31.45
12/29825831809818-4.33%699,600588億6482万-8.91%7.321.45
12/28870876850855-1.5%800,300615億2741万-5.11%7.651.52
12/25853868853868+1.4%485,300624億6291万-3.88%7.761.54
12/24857857843856+0.71%411,300615億9937万-5.2%7.661.52
12/23869874840850-3.95%761,700611億6760万-5.87%7.61.51
12/22895896878885-1.56%447,200636億8626万-2.21%7.911.57
12/21908918895899-0.88%501,800646億7575万-0.66%8.041.6
12/18924924905907-0.87%392,500652億5129万+0.44%8.111.61
12/17922922908915-0.44%194,100658億2682万+1.44%8.181.62
12/16913923911919+1.32%211,500661億1459万+2%8.221.63
12/15908912902907+0.67%220,500652億5129万+0.67%8.111.61
12/14909917898901-0.33%440,900648億1964万+0.11%8.061.6
12/11902906887904+0.44%357,100650億3546万+0.33%8.081.61
12/10908910897900-1.1%257,900647億4769万-0.11%8.051.6
12/09905913899910+0.78%142,100654億6711万+1.11%8.141.62
12/08900912894903-0.11%291,000649億6352万+0.67%8.071.6
12/07920923904904-1.63%233,100650億3546万+1.01%8.081.61
12/04919923906919-0.33%338,700661億1459万+2.57%8.221.63
12/03918930914922+0.33%312,600663億3041万+2.79%8.241.64
12/02920924913919+0.55%215,500661億1459万+2.34%8.221.63
12/01920925913914-0.87%193,400657億5488万+1.67%8.171.62
11/30945945922922-1.91%324,300663億3041万+2.33%8.241.64
11/27936947932940+1.08%367,700676億2537万+4.21%8.41.67
11/26893932893930+4.26%597,500669億595万+2.88%8.311.65
11/25904913891892-0.34%222,900641億7216万-1.44%7.981.58
11/24892903892895+1.24%188,600643億8798万-1.54%81.59
11/20871885871884+1.03%101,600635億9662万-3.07%7.91.57
11/19872878866875+0.46%106,400629億4915万-4.37%7.821.55
11/18875877866871-0.68%147,000626億6138万-5.33%7.791.55
11/17892896874877-1.02%216,300630億9303万-5.09%7.841.56
11/16881893872886+1.96%178,500637億4051万-4.42%7.921.57
11/13866877858869-0.91%349,000625億1749万-6.46%7.771.54
11/12903903873877-2.23%441,900630億9303万-5.9%7.841.56
11/119039098848970%488,400645億3187万-3.86%8.021.59
11/10914916890897-0.77%418,400645億3187万-3.86%8.021.59
11/09919919894904-0.44%354,300650億3546万-3%8.081.61
11/06916929900908+0.67%338,600653億2323万-2.37%8.121.61
11/05879905873902+2.97%338,700648億9158万-2.91%8.061.6
11/04864887860876+2.94%309,500630億2109万-5.6%7.831.56
11/02849866844851+0.71%272,600612億2254万-8.3%7.611.51
10/30892898834845-9.72%825,800607億9089万-9.04%7.551.5
10/29933948917936+0.21%269,700673億3760万+0.75%8.371.66
10/28938938919934-0.95%295,000671億9372万+0.97%8.351.66
10/27936950928943-0.84%196,200678億4119万+2.28%8.431.67
10/26965971949951-0.52%247,800684億1673万+3.59%8.51.69
10/239659729469560%290,700687億7644万+4.6%8.551.7
10/22975975949956-2.15%467,800687億7644万+5.29%8.551.7
10/21975983970977+0.1%180,300702億3837万+8.19%8.731.73
10/209831,002971976-0.91%406,100701億6648万+8.93%8.721.73
10/19964986962985+2.39%230,600708億1350万+10.67%8.81.75
10/16971981958962-1.13%293,200691億5999万+8.95%8.591.71
10/159901,002971973-0.92%431,600699億5080万+11.07%8.691.73
10/14970988963982+1.34%361,900705億9783万+13%8.771.74
10/13960969955969+1.57%295,500696億6323万+12.67%8.661.72
10/12958968948954+0.95%308,800685億8486万+12.1%8.521.69
10/09943950927945+1.39%293,200679億3783万+12.1%8.441.68
10/08915946913932+2.76%332,400670億323万+11.62%8.331.65
10/07891908887907+1.45%172,200652億594万+9.41%8.11.61
10/06886900882894+1.36%240,100642億7134万+8.76%7.991.59
10/05871885869882+1.85%189,800634億864万+7.96%7.881.56
10/02870885863866-0.12%291,400622億5837万+6.65%7.741.54
09/30886887867867-2.14%235,700623億3026万+7.3%7.751.54
09/29885892878886+0.68%212,600636億9621万+10.2%7.921.57
09/28865880859880+2.44%306,100632億6486万+10.14%7.861.56
09/25848861848859+1.42%126,900617億5513万+8.05%7.671.52
09/24845849840847+0.24%132,800608億9242万+7.08%7.571.5
09/23843856838845-0.59%198,600607億639万+7.23%7.541.5
09/18845855841850+0.47%151,900610億6560万+8.28%7.591.51
09/17847847837846+0.48%138,500607億7823万+8.32%7.551.5
09/16832846830842+1.57%206,200604億9086万+8.23%7.521.49
09/15824829816829+0.73%148,400595億5692万+6.97%7.41.47
09/14815828815823+1.86%229,300591億2587万+6.61%7.351.46
09/11803810799808+0.12%129,800580億4824万+5.21%7.211.43
09/10810812800807-0.25%119,400579億7640万+5.49%7.21.43
09/09795809790809+0.87%264,600581億2008万+6.31%7.221.43
09/08794812793802+1.65%320,400576億1719万+5.94%7.161.42
09/07767795766789+4.09%365,300566億8324万+4.78%7.041.4
09/04746761746758+0.66%130,700544億5615万+1.2%6.771.34
09/03760767753753+0.13%165,700540億9694万+0.4%6.721.34
09/02757759749752-0.13%90,500540億2509万0%6.711.33
09/01759760751753-1.18%97,600540億9694万-0.26%6.721.34
08/31759767757762+2.14%113,000547億4351万+0.53%6.81.35
08/28757768739746-1.45%291,600535億9404万-1.84%6.661.32
08/27769769756757-1.56%118,800543億8430万-0.79%6.761.34
08/26769773763769+0.13%88,500552億4641万+0.39%6.871.36
08/25771782768768+0.39%145,400551億7456万-0.13%6.861.36
08/24768773762765-0.39%95,100549億5904万-0.78%6.831.36
08/21758774758768+1.45%180,400551億7456万-0.65%6.861.36
08/20765768757757-2.07%227,700543億8430万-2.2%6.761.34
08/19757776757773+0.78%143,900555億3377万-0.39%6.91.37
08/187617707597670%197,200551億272万-1.03%6.851.36